Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Black Stone Minerals LP (NY: BSM )

16.02 -0.29 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 9.203 9.353 9.203 9.283 145,305 +0.12(+1.35%)
Aug 30, 2017 9.111 9.219 9.087 9.159 113,074 +0.03(+0.29%)
Aug 29, 2017 9.278 9.278 9.079 9.132 260,983 -0.05(-0.59%)
Aug 28, 2017 9.025 9.294 8.890 9.186 3,269,224 +0.16(+1.79%)
Aug 25, 2017 9.046 9.073 8.949 9.025 80,753 +0.04(+0.42%)
Aug 24, 2017 8.928 9.019 8.879 8.987 156,384 +0.04(+0.48%)
Aug 23, 2017 8.879 8.992 8.874 8.944 88,574 +0.04(+0.42%)
Aug 22, 2017 8.895 8.938 8.836 8.906 143,195 +0.06(+0.73%)
Aug 21, 2017 8.895 8.912 8.780 8.842 862,524 -0.03(-0.30%)
Aug 18, 2017 8.809 8.925 8.723 8.868 144,871 +0.07(+0.80%)
Aug 17, 2017 8.890 8.890 8.761 8.798 193,836 -0.06(-0.73%)
Aug 16, 2017 8.955 8.965 8.797 8.863 258,183 -0.01(-0.12%)
Aug 15, 2017 8.982 9.003 8.801 8.874 140,132 -0.10(-1.13%)
Aug 14, 2017 8.996 9.003 8.847 8.975 239,635 -0.02(-0.18%)
Aug 11, 2017 8.631 9.070 8.578 8.991 659,353 +0.29(+3.28%)
Aug 10, 2017 8.647 8.819 8.647 8.705 406,162 +0.06(+0.67%)
Aug 09, 2017 8.700 8.843 8.642 8.647 484,513 -0.04(-0.49%)
Aug 08, 2017 8.991 9.176 8.626 8.689 394,558 -0.04(-0.42%)
Aug 07, 2017 8.684 8.859 8.589 8.726 97,799 +0.08(+0.92%)
Aug 04, 2017 8.631 8.784 8.584 8.647 535,208 +0.01(+0.12%)
Aug 03, 2017 8.927 8.927 8.615 8.636 341,817 -0.29(-3.26%)
Aug 02, 2017 8.779 8.964 8.700 8.927 655,664 +0.15(+1.69%)
Aug 01, 2017 8.827 8.885 8.732 8.779 440,888 -0.02(-0.18%)
Jul 31, 2017 8.832 8.917 8.774 8.795 209,548 -0.03(-0.36%)
Jul 28, 2017 8.710 8.837 8.668 8.827 159,185 +0.11(+1.21%)
Jul 27, 2017 8.710 8.721 8.610 8.721 134,336 +0.06(+0.67%)
Jul 26, 2017 8.621 8.718 8.573 8.663 225,196 +0.09(+1.05%)
Jul 25, 2017 8.594 8.605 8.520 8.573 290,387 +0.02(+0.25%)
Jul 24, 2017 8.520 8.552 8.478 8.552 255,879 +0.05(+0.56%)
Jul 21, 2017 8.499 8.504 8.439 8.504 207,233 +0.04(+0.44%)
Jul 20, 2017 8.494 8.478 8.467 175,053 -0.03(-0.31%)
Jul 19, 2017 8.462 8.536 8.441 8.494 163,963 +0.03(+0.38%)
Jul 18, 2017 8.488 8.499 8.430 8.462 154,746 -0.03(-0.31%)
Jul 17, 2017 8.584 8.584 8.420 8.488 133,112 -0.11(-1.23%)
Jul 14, 2017 8.462 8.594 8.377 8.594 403,593 +0.11(+1.31%)
Jul 13, 2017 8.462 8.504 8.335 8.483 250,656 +0.02(+0.25%)
Jul 12, 2017 8.541 8.546 8.398 8.462 163,892 -0.02(-0.19%)
Jul 11, 2017 8.451 8.496 8.346 8.478 170,192 +0.06(+0.75%)
Jul 10, 2017 8.478 8.488 8.340 8.414 119,134 -0.11(-1.24%)
Jul 07, 2017 8.388 8.520 8.208 8.520 307,009 +0.12(+1.38%)
Jul 06, 2017 8.494 8.525 8.303 8.404 219,707 -0.06(-0.69%)
Jul 05, 2017 8.462 8.499 8.293 8.462 219,851 -0.01(-0.12%)
Jul 03, 2017 8.356 8.515 8.340 8.472 86,205 +0.14(+1.65%)
Jun 30, 2017 8.488 8.520 8.229 8.335 593,058 -0.15(-1.81%)
Jun 29, 2017 8.467 8.496 8.346 8.488 620,353 +0.04(+0.50%)
Jun 28, 2017 8.435 8.562 8.367 8.446 415,931 +0.02(+0.25%)
Jun 27, 2017 8.441 8.478 8.335 8.425 535,187 +0.00(+0.00%)
Jun 26, 2017 8.372 8.446 8.266 8.425 275,710 +0.06(+0.76%)
Jun 23, 2017 8.171 8.372 8.145 8.361 254,247 +0.21(+2.53%)
Jun 22, 2017 8.176 8.293 8.108 8.155 555,673 -0.02(-0.19%)
Jun 21, 2017 8.224 8.260 8.012 8.171 652,096 -0.05(-0.58%)
Jun 20, 2017 8.208 8.287 8.065 8.219 661,537 -0.05(-0.64%)
Jun 19, 2017 8.293 8.314 8.086 8.271 1,647,018 +0.04(+0.51%)
Jun 16, 2017 8.393 8.393 8.108 8.229 621,756 -0.11(-1.27%)
Jun 15, 2017 8.176 8.393 8.023 8.335 651,169 +0.13(+1.61%)
Jun 14, 2017 8.282 8.403 7.996 8.203 443,663 -0.10(-1.21%)
Jun 13, 2017 8.451 8.536 8.298 8.303 429,692 -0.05(-0.57%)
Jun 12, 2017 8.610 8.621 8.330 8.351 323,319 +0.02(+0.25%)
Jun 09, 2017 8.367 8.499 8.266 8.330 403,659 +0.01(+0.13%)
Jun 08, 2017 8.398 8.462 8.303 8.319 156,551 -0.10(-1.13%)
Jun 07, 2017 8.599 8.599 8.383 8.414 256,665 -0.20(-2.33%)
Jun 06, 2017 8.615 8.636 8.462 8.615 339,225 +0.05(+0.62%)
Jun 05, 2017 8.509 8.636 8.441 8.562 261,752 -0.02(-0.25%)
Jun 02, 2017 8.546 8.610 8.409 8.584 413,688 +0.02(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.